News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3 | 7.0357907617 | 32.69 | 34.99 | 31.665 | 6329781 | 33.22949165 | CS |
| 4 | 1.91 | 5.7738814994 | 33.08 | 34.99 | 31.455 | 5735127 | 32.93883118 | CS |
| 12 | -3.16 | -8.28309305374 | 38.15 | 38.42 | 30.02 | 8082942 | 34.02037815 | CS |
| 26 | 1.71 | 5.13822115385 | 33.28 | 42.445 | 30.02 | 7254795 | 36.34588956 | CS |
| 52 | -6.66 | -15.9903961585 | 41.65 | 45.23 | 30.02 | 6555968 | 37.11017318 | CS |
| 156 | 16.48 | 89.0329551594 | 18.51 | 51.97 | 17.95 | 7289695 | 34.93609984 | CS |
| 260 | 22.74 | 185.632653061 | 12.25 | 51.97 | 4.21 | 6910157 | 26.98396878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 34.73 | 1.2 | 3.58 | 34.29 | 34.98 | 33.82 | 7460204 |
| 1726699200 | 33.53 | 0.26 | 0.78 | 33.33 | 33.76 | 32.884999 | 4331139 |
| 1726612800 | 33.27 | -0.28 | -0.83 | 33.62 | 33.905 | 33.21 | 6157145 |
| 1726526400 | 33.549999 | 0.36 | 1.08 | 33.61 | 33.8 | 33.085 | 5341644 |
| 1726267200 | 33.189999 | 0.33 | 1.00 | 33.6 | 33.9 | 32.83 | 6865401 |
| 1726180800 | 32.86 | -0.02 | -0.06 | 32.54 | 33.08 | 31.665 | 8275016 |
| 1726094400 | 32.88 | 0.76 | 2.37 | 32.09 | 33.15 | 31.89 | 7822046 |
| 1726008000 | 32.119999 | 0.21 | 0.66 | 32.1 | 32.17 | 31.455 | 5396779 |
| 1725921600 | 31.91 | -0.45 | -1.39 | 32.25 | 32.645 | 31.88 | 5876625 |
| 1725662400 | 32.36 | -0.46 | -1.40 | 33.09 | 33.2 | 32.15 | 7055586 |
| 1725576000 | 32.82 | 0.16 | 0.49 | 32.89 | 33.03 | 32.21 | 5077771 |
| 1725489600 | 32.659999 | -0.26 | -0.79 | 32.99 | 33.75 | 32.534999 | 5385456 |
| 1725403200 | 32.92 | -0.59 | -1.76 | 32.895 | 33.21 | 32.18 | 6255503 |
| 1725057600 | 33.509999 | 0 | 0.00 | 33.31 | 33.665 | 33.15 | 4609168 |
| 1724971200 | 33.509999 | 0.91 | 2.79 | 32.71 | 33.66 | 32.59 | 5081338 |
| 1724884800 | 32.6 | -0.15 | -0.46 | 32.61 | 32.639899 | 32.049999 | 3453365 |
| 1724798400 | 32.75 | -0.44 | -1.33 | 33 | 33.13 | 32.53 | 4042478 |
| 1724712000 | 33.189999 | -0.45 | -1.34 | 33.88 | 34.15 | 33.13 | 6432595 |
| 1724452800 | 33.64 | 0.74 | 2.25 | 33 | 33.66 | 32.85 | 4547667 |
| 1724366400 | 32.9 | -0.2 | -0.60 | 33.08 | 33.479999 | 32.71 | 5904697 |
| 1724280000 | 33.1 | -0.14 | -0.42 | 33.49 | 33.59 | 32.619999 | 6829836 |
| 1724193600 | 33.24 | -0.48 | -1.42 | 33.5 | 33.615 | 32.72 | 6502206 |
| 1724107200 | 33.72 | 1.57 | 4.88 | 32.439999 | 33.9 | 32.299999 | 9237672 |
| 1723848000 | 32.15 | 0.37 | 1.16 | 31.795 | 32.38 | 31.64 | 4912628 |
| 1723761600 | 31.78 | 0.3 | 0.95 | 30.95 | 31.86 | 30.8825 | 7318971 |
| 1723675200 | 31.48 | 0.33 | 1.06 | 31.55 | 31.755 | 31.01 | 8677701 |
| 1723588800 | 31.15 | -1.11 | -3.44 | 31.64 | 31.78 | 30.98 | 10413664 |
| 1723502400 | 32.259999 | 1.16 | 3.73 | 31.46 | 32.33 | 31.36 | 8767805 |
| 1723243200 | 31.1 | 0.14 | 0.45 | 30.93 | 31.415 | 30.59 | 5845412 |
| 1723156800 | 30.96 | 0.74 | 2.45 | 30.28 | 31.18 | 30.25 | 7107479 |
| 1723070400 | 30.22 | -0.59 | -1.91 | 31.22 | 31.665 | 30.17 | 10023303 |
| 1722984000 | 30.81 | 0.6 | 1.99 | 30.49 | 31.195 | 30.21 | 7245354 |
| 1722897600 | 30.21 | -1.36 | -4.31 | 30.52 | 30.89 | 30.02 | 8271542 |
| 1722638400 | 31.57 | -2.02 | -6.01 | 32.765 | 32.854999 | 31.405 | 8891803 |
| 1722552000 | 33.59 | -0.92 | -2.67 | 34.43 | 34.52 | 33.46 | 8195532 |
| 1722465600 | 34.51 | -0.3 | -0.86 | 35 | 35.35 | 34.34 | 8425795 |
| 1722379200 | 34.81 | 0.74 | 2.17 | 33.9 | 34.86 | 33.75 | 8323529 |
| 1722292800 | 34.07 | -0.24 | -0.70 | 34.49 | 34.6 | 33.81 | 7384425 |
| 1722033600 | 34.31 | -0.07 | -0.20 | 34.29 | 34.6 | 33.665 | 7690819 |
| 1721947200 | 34.38 | -0.72 | -2.05 | 34.88 | 35.47 | 34.145 | 10952045 |
| 1721860800 | 35.1 | 0.05 | 0.14 | 35.83 | 36.23 | 35.04 | 14994824 |
| 1721774400 | 35.05 | -0.65 | -1.81 | 35.85 | 35.87 | 35.01 | 13450848 |
| 1721688000 | 35.695 | -0.19 | -0.52 | 36.23 | 36.67 | 35.52 | 8819487 |
| 1721428800 | 35.88 | 0.53 | 1.50 | 35.05 | 35.92 | 34.95 | 65982990 |
| 1721342400 | 35.35 | -0.25 | -0.70 | 36.08 | 36.24 | 35.255 | 9161349 |
| 1721256000 | 35.6 | -0.28 | -0.78 | 35.93 | 36.785 | 35.345 | 10819455 |
| 1721169600 | 35.88 | -0.95 | -2.58 | 37.03 | 37.03 | 35.77 | 8662633 |
| 1721083200 | 36.83 | -0.38 | -1.02 | 37.25 | 37.39 | 36.52 | 6428473 |
| 1720824000 | 37.21 | 0.02 | 0.05 | 37.55 | 37.565 | 36.91 | 3692380 |
| 1720737600 | 37.19 | 0.55 | 1.50 | 36.83 | 37.26 | 36.65 | 3432787 |
| 1720651200 | 36.64 | 0.1 | 0.27 | 36.53 | 36.71 | 36.03 | 3775791 |
| 1720564800 | 36.54 | 0.16 | 0.44 | 36.11 | 36.66 | 35.67 | 5902182 |
| 1720478400 | 36.38 | 0.06 | 0.17 | 36.7 | 36.905 | 36.265 | 3571130 |
| 1720219200 | 36.32 | -0.72 | -1.94 | 36.78 | 37.025 | 36.03 | 7088255 |
| 1720040640 | 37.04 | 0.08 | 0.22 | 36.91 | 37.635 | 36.855 | 2643384 |
| 1719960000 | 36.96 | 0.27 | 0.74 | 36.97 | 37.43 | 36.59 | 6241820 |
| 1719873600 | 36.69 | -0.29 | -0.78 | 36.9 | 37.09 | 36.24 | 4632894 |
| 1719614400 | 36.98 | -0.3 | -0.80 | 37.5 | 37.62 | 36.8 | 9816745 |
| 1719528000 | 37.28 | -0.48 | -1.27 | 38.15 | 38.42 | 36.865 | 4984610 |
| 1719441600 | 37.76 | -0.79 | -2.05 | 38.63 | 38.67 | 37.275 | 6202530 |
| 1719355200 | 38.55 | 0.03 | 0.08 | 38.16 | 38.6 | 38.03 | 5829887 |
| 1719268800 | 38.52 | 1.55 | 4.19 | 37.25 | 38.56 | 37.24 | 7641251 |
| 1719009600 | 36.97 | -0.79 | -2.09 | 37.76 | 37.84 | 36.91 | 17263127 |
| 1718923200 | 37.76 | -0.44 | -1.15 | 38.11 | 38.64 | 37.725 | 6157741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
